中鼎 (9933)-臺銀-臺南券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

股價
51.4
漲跌
--
漲幅
0.00%
成交量
5,142張
產業
上市其他類股
393人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6.2	51.07	17	51.38	51.40	-10.8	3,455	-0.31%
2024/04/25	9.2	51.45	7	51.43	51.40	2.2	3,386	0.06%
2024/04/24	4	50.40	13.9	50.35	50.50	-9.9	3,229	-0.31%
2024/04/23	1	49.45	9	49.62	49.80	-8	3,168	-0.25%
2024/04/22	14.1	49.93	4	50.60	49.50	10.1	3,118	0.32%
2024/04/19	39.4	50.28	32.1	50.46	50.20	7.4	2,973	0.25%
2024/04/18	13	49.91	23	49.94	49.90	-10	2,735	-0.37%
2024/04/17	3	48.05	4	48.40	48.45	-1	2,496	-0.04%
2024/04/16	5	47.66	14	47.74	47.30	-9	2,449	-0.37%
2024/04/15	6	49.37	2	49.38	48.90	4	2,368	0.17%
2024/04/12	0	0.00	3.1	49.50	49.55	-3.1	2,322	-0.13%
2024/04/11	0	0.00	1.2	49.08	49.20	-1.2	2,276	-0.05%
2024/04/10	3	49.43	4.2	49.48	49.50	-1.2	2,213	-0.06%
2024/04/09	15	48.46	3.5	48.57	48.55	11.5	2,082	0.55%
2024/04/08	2	47.83	0	0.00	47.70	2	2,016	0.10%
2024/04/03	2	47.53	2	47.70	47.70	0	1,974	0.00%
2024/04/02	5.1	46.41	24	46.40	46.85	-18.9	1,928	-0.98%
2024/04/01	9	47.11	8	46.80	46.80	1	1,897	0.05%
2024/03/29	6	47.45	2	47.40	47.40	4	1,864	0.21%
2024/03/28	2	47.38	3	47.83	47.30	-1	1,846	-0.05%
2024/03/27	12	47.15	10.1	47.34	47.60	1.9	1,817	0.11%
2024/03/26	4	46.55	1	45.85	45.50	3	1,677	0.18%
2024/03/25	0	0.00	0.1	45.60	45.80	-0.1	1,636	-0.01%
2024/03/22	4	45.95	20	45.80	45.75	-16	1,643	-0.97%
2024/03/21	0	0.00	3	45.62	45.85	-3	1,646	-0.18%
2024/03/20	0.3	45.62	4	45.61	45.45	-3.7	1,621	-0.23%
2024/03/19	0.5	45.22	3	45.30	45.30	-2.5	1,585	-0.16%
2024/03/18	1	44.35	3	44.72	44.80	-2	1,581	-0.13%
2024/03/15	6.1	44.17	0	0.00	44.35	6.1	1,577	0.39%
2024/03/14	0	0.00	1	45.10	44.90	-1	1,543	-0.06%
2024/03/13	0	0.00	5	45.03	45.30	-5	1,532	-0.33%
2024/03/12	4	44.65	2	44.65	44.65	2	1,491	0.13%
2024/03/11	0	0.00	13	45.37	45.25	-13	1,465	-0.89%
2024/03/08	2	44.40	8.2	44.38	44.70	-6.2	1,417	-0.44%
2024/03/07	5	43.60	7	43.85	44.20	-2	1,376	-0.15%
2024/03/06	6	44.26	4	44.38	44.25	2	1,373	0.15%
2024/03/05	16	43.79	6.5	43.86	43.90	9.5	1,346	0.71%
2024/03/04	2.1	43.60	1	43.55	43.55	1.1	1,336	0.08%
2024/03/01	13	43.76	3	43.78	43.70	10	1,382	0.72%
2024/02/27	15	42.84	10	42.75	42.80	5	1,369	0.37%
2024/02/23	2.1	42.70	0	0.00	42.65	2.1	1,379	0.15%
2024/02/22	2	42.95	0	0.00	42.95	2	1,394	0.15%
2024/02/20	2	43.10	1	42.90	42.70	1	1,429	0.07%
2024/02/19	2	42.35	1	42.85	42.90	1	1,459	0.07%
2024/02/16	4.1	42.30	16	42.36	42.25	-11.9	1,499	-0.79%
2024/02/15	6.1	41.90	0	0.00	41.90	6.1	1,548	0.39%
2024/02/05	5	42.07	0	0.00	42.00	5	1,565	0.32%
2024/02/01	6	42.64	1	42.50	42.30	5	1,668	0.30%
2024/01/31	2	41.88	1	42.35	42.30	1	1,725	0.06%
2024/01/30	8	41.94	0	0.00	41.80	8	1,749	0.46%
2024/01/26	0.1	42.05	0	0.00	42.30	0.1	1,945	0.00%
2024/01/25	1	42.05	6	42.20	42.05	-5	1,957	-0.26%
2024/01/23	1	42.05	0	0.00	42.10	1	1,964	0.05%
2024/01/22	0	0.00	2	42.15	42.15	-2	1,966	-0.10%
2024/01/19	12	42.14	1	42.25	42.25	11	1,969	0.56%
2024/01/18	3	42.05	1	42.10	42.05	2	1,967	0.10%
2024/01/16	1	42.25	0	0.00	42.25	1	1,973	0.05%
2024/01/15	0	0.00	5	42.73	42.75	-5	1,985	-0.25%
2024/01/12	5	41.88	0	0.00	41.75	5	1,983	0.25%
2024/01/11	1	42.10	0	0.00	42.15	1	1,985	0.05%
2024/01/10	2	42.10	0	0.00	42.15	2	2,011	0.10%
2024/01/09	1	42.15	0	0.00	42.10	1	2,030	0.05%
2024/01/04	0	42.10	0	0.00	42.10	0	2,108	0.00%
2024/01/03	0	42.35	0	0.00	42.15	0	2,126	0.00%
2024/01/02	0	0.00	2	42.40	42.45	-2	2,141	-0.09%
2023/12/28	3	42.08	2	42.35	42.35	1	2,155	0.05%
2023/12/27	2	42.30	0	0.00	42.15	2	2,157	0.09%
2023/12/25	2	42.05	0	0.00	42.10	2	2,150	0.09%
2023/12/22	0	0.00	1	42.15	42.00	-1	2,155	-0.05%
2023/12/21	2	42.00	0	0.00	42.00	2	2,155	0.09%
2023/12/19	0	0.00	5	42.15	42.00	-5	2,145	-0.23%
2023/12/18	2	42.70	1.5	42.98	42.60	0.5	2,128	0.02%
2023/12/14	1	43.80	0	0.00	43.80	1	2,092	0.05%
2023/12/13	0	0.00	1	43.45	43.65	-1	2,077	-0.05%
2023/12/12	1	43.80	1	43.90	43.80	0	2,062	0.00%
2023/12/11	1	43.80	1	43.80	43.85	0	2,051	0.00%
2023/12/08	5	43.81	4	43.78	43.80	1	2,035	0.05%
2023/12/07	0	0.00	2.4	44.04	44.05	-2.4	2,024	-0.12%
2023/12/06	3	44.37	0	0.00	43.95	3	2,014	0.15%
2023/12/05	1	44.05	3	44.02	44.10	-2	2,001	-0.10%
2023/12/04	2	44.28	2.2	44.34	44.15	-0.2	2,006	-0.01%
2023/12/01	1	44.05	2	44.43	44.35	-1	2,046	-0.05%
2023/11/30	2.5	43.84	3	43.85	43.85	-0.5	1,993	-0.03%
2023/11/29	0	0.00	7	43.94	44.00	-7	1,975	-0.35%
2023/11/28	2.1	43.68	3.3	43.70	43.60	-1.3	1,960	-0.06%
2023/11/27	0.2	43.37	2	43.48	43.20	-1.8	1,898	-0.09%
2023/11/24	1	42.95	1	42.95	43.05	0	1,867	0.00%
2023/11/22	1	43.00	4	42.91	43.10	-3	1,859	-0.16%
2023/11/21	1.1	42.71	0	0.00	42.90	1.1	1,846	0.06%
2023/11/20	6	42.98	1.4	43.09	43.05	4.6	1,834	0.25%
2023/11/17	2	43.40	1	43.50	43.50	1	1,826	0.05%
2023/11/15	1	43.70	23.1	43.68	43.70	-22	1,790	-1.23%
2023/11/14	2	43.36	3	43.15	42.95	-1	1,735	-0.06%
2023/11/13	0	0.00	2	42.70	42.90	-2	1,696	-0.12%
2023/11/10	0.4	42.89	4.1	42.92	42.90	-3.7	1,671	-0.22%
2023/11/09	0.2	42.70	3.1	42.95	42.65	-2.9	1,643	-0.17%
2023/11/08	1	42.65	4.1	42.64	42.65	-3.1	1,601	-0.19%
2023/11/07	0	0.00	3.4	42.00	42.15	-3.4	1,540	-0.22%
2023/11/06	3	41.83	4	41.75	41.80	-1	1,506	-0.07%
2023/11/03	1	41.55	10.9	41.62	41.55	-9.9	1,470	-0.67%
2023/11/02	2	39.50	0	0.00	39.55	2	1,312	0.15%
2023/10/31	1	39.55	0	0.00	39.45	1	1,311	0.08%
2023/10/27	1.5	39.90	1	39.85	39.90	0.5	1,326	0.04%
2023/10/26	0.2	39.75	0	0.00	39.80	0.2	1,332	0.01%
2023/10/24	2	39.45	0	0.00	39.50	2	1,326	0.15%
2023/10/23	0.1	39.80	2	39.93	39.95	-1.9	1,318	-0.14%
2023/10/20	0	0.00	1	39.70	39.50	-1	1,324	-0.08%
2023/10/19	0.3	39.43	0.2	39.40	39.45	0.1	1,317	0.01%
2023/10/18	0	0.00	1	39.45	39.50	-1	1,311	-0.08%
2023/10/16	0	0.00	2.2	40.15	40.15	-2.2	1,283	-0.17%
2023/10/13	0.1	39.55	0	0.00	39.35	0.1	1,252	0.01%
2023/10/12	2.3	39.82	5	39.64	39.85	-2.7	1,249	-0.22%
2023/10/11	2.1	39.27	0	0.00	39.45	2.1	1,246	0.17%
2023/10/06	2.2	38.91	0	0.00	39.05	2.2	1,228	0.18%
2023/10/05	1.2	39.03	0	0.00	38.95	1.2	1,219	0.10%
2023/10/04	12	39.00	0	0.00	39.00	12	1,211	0.99%
2023/10/03	4	39.19	0	0.00	39.20	4	1,213	0.33%
2023/10/02	3.2	39.31	0	0.00	39.35	3.2	1,244	0.26%
2023/09/27	0	39.50	0	0.00	39.45	0	1,333	0.00%
2023/09/26	0	39.70	0	0.00	39.45	0	1,343	0.00%
2023/09/25	2	39.80	11	39.72	39.70	-9	1,352	-0.67%
2023/09/22	5	39.62	0.1	39.80	39.65	4.9	1,351	0.36%
2023/09/21	2	39.98	3	40.02	40.00	-1	1,349	-0.07%
2023/09/20	3.1	40.34	2	40.35	40.30	1.1	1,344	0.08%
2023/09/19	4	40.31	0	0.00	40.30	4	1,347	0.30%
2023/09/18	1	40.05	0	0.00	40.20	1	1,346	0.07%
2023/09/15	1	40.10	0	0.00	40.10	1	1,350	0.07%
2023/09/14	1	40.15	1.2	40.25	40.20	-0.2	1,343	-0.01%
2023/09/13	3	40.12	0	0.00	40.10	3	1,342	0.22%
2023/09/12	1	39.90	1	39.85	40.00	0	1,351	0.00%
2023/09/11	10.1	40.13	0	0.00	39.95	10.1	1,350	0.75%
2023/09/08	1	40.35	0	0.00	40.40	1	1,347	0.07%
2023/09/07	6	40.06	4	40.35	40.10	2	1,343	0.15%
2023/09/06	8	40.46	7	40.96	40.75	1	1,318	0.08%
2023/09/05	1	39.90	1	39.90	39.95	0	1,256	0.00%
2023/09/04	2	39.80	0	0.00	39.70	2	1,263	0.16%
2023/09/01	2	39.58	3	39.72	39.55	-1	1,277	-0.08%
2023/08/31	0.2	39.45	0.1	39.45	39.45	0.1	1,276	0.01%
2023/08/30	8	39.31	0	0.00	39.35	8	1,285	0.62%
2023/08/29	1	38.90	0	0.00	38.95	1	1,312	0.08%
2023/08/28	1.3	39.02	0	0.00	39.00	1.3	1,316	0.09%
2023/08/25	0.2	38.95	0	0.00	38.80	0.2	1,336	0.01%
2023/08/24	3	38.79	0	0.00	38.80	3	1,343	0.23%
2023/08/23	6.8	38.86	0	0.00	38.85	6.8	1,343	0.51%
2023/08/22	0.3	39.07	0	0.00	39.00	0.3	1,333	0.02%
2023/08/21	2.5	39.24	0	0.00	39.20	2.5	1,329	0.19%
2023/08/18	0.1	39.50	3	39.43	39.60	-2.9	1,319	-0.22%
2023/08/17	0.1	39.24	0	0.00	39.35	0.1	1,322	0.01%
2023/08/16	0	39.35	0	0.00	39.35	0	1,309	0.00%
2023/08/15	1.1	39.60	0	0.00	39.55	1.1	1,309	0.08%
2023/08/14	5	39.66	0	0.00	39.60	5	1,317	0.38%
2023/08/11	1	39.95	4	40.10	40.05	-3	1,337	-0.22%
2023/08/10	1	39.85	2	40.08	40.10	-1	1,351	-0.07%
2023/08/08	6	40.08	1	40.10	40.05	5	1,387	0.36%
2023/08/07	2	40.03	2.2	40.06	40.35	-0.2	1,402	-0.02%
2023/08/02	2.2	40.06	0	0.00	40.00	2.2	1,472	0.15%
2023/08/01	0	40.30	0	0.00	40.25	0	1,573	0.00%
2023/07/31	1.1	40.49	0	0.00	40.35	1.1	1,567	0.07%
2023/07/28	2.1	40.25	0.1	40.30	40.40	2	1,564	0.13%
2023/07/27	1.1	40.20	1	40.20	40.25	0.1	1,565	0.00%
2023/07/26	0	0.00	0.4	40.15	40.30	-0.4	1,572	-0.03%
2023/07/25	4.6	40.05	0	0.00	40.05	4.6	1,594	0.29%
2023/07/24	1.1	40.46	0	0.00	40.55	1.1	1,572	0.07%
2023/07/21	0.1	40.75	1	40.50	40.45	-0.9	1,576	-0.06%
2023/07/20	1	40.55	6	40.34	40.50	-5	1,580	-0.32%
2023/07/19	0	40.10	2	40.00	40.10	-2	1,578	-0.13%
2023/07/18	7.1	40.10	0	0.00	40.10	7.1	1,576	0.45%
2023/07/17	2.1	40.60	3	40.53	40.50	-0.9	1,567	-0.06%
2023/07/14	5	39.90	0	0.00	39.90	5	1,560	0.32%
2023/07/13	4	39.93	0	0.00	39.90	4	1,557	0.26%
2023/07/12	6.1	39.82	0	0.00	39.80	6.1	1,568	0.39%
2023/07/10	4.3	39.80	2	40.05	39.80	2.3	1,613	0.14%
2023/07/07	11.1	39.76	0	0.00	39.75	11.1	1,628	0.68%
2023/07/06	5.3	40.38	2	40.58	40.20	3.3	1,601	0.21%
2023/07/05	4	42.13	0	0.00	42.15	4	1,547	0.26%
2023/07/04	2	42.13	4	42.08	42.10	-2	1,519	-0.13%
2023/07/03	1.5	42.11	1	42.15	42.15	0.5	1,525	0.03%
2023/06/29	1.1	41.95	1	42.05	42.05	0.1	1,541	0.01%
2023/06/28	0	0.00	2.1	41.98	41.95	-2.1	1,568	-0.13%
2023/06/26	0	0.00	0.1	42.30	41.95	-0.1	1,593	0.00%
2023/06/21	1	41.75	0	0.00	41.75	1	1,611	0.06%
2023/06/20	2	41.70	0	41.95	41.75	2	1,633	0.12%
2023/06/19	0	0.00	2	41.95	41.95	-2	1,647	-0.12%
2023/06/16	5	41.98	0.3	41.95	41.65	4.7	1,665	0.28%
2023/06/15	0.2	42.10	50	42.15	42.10	-49.8	1,663	-2.99%
2023/06/14	0.3	42.10	1	42.15	42.10	-0.7	1,688	-0.04%
2023/06/13	1	41.85	0	0.00	42.00	1	1,707	0.06%
2023/06/12	1	42.00	0	0.00	41.95	1	1,723	0.06%
2023/06/09	1	42.05	0	0.00	42.00	1	1,766	0.06%
2023/06/08	2.1	41.90	0	0.00	41.90	2.1	1,817	0.11%
2023/06/07	0	0.00	2	42.20	42.35	-2	1,867	-0.11%
2023/06/06	1	41.95	0.1	42.01	41.95	0.9	1,914	0.05%
2023/06/05	2	41.80	0	0.00	41.75	2	2,066	0.10%
2023/06/02	3	41.70	8	41.87	41.80	-5	2,075	-0.24%
2023/06/01	1	40.85	0	0.00	41.15	1	2,059	0.05%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/30	4.1	41.05	2	41.20	41.05	2.1	2,026	0.10%
2023/05/29	1.3	41.14	0	0.00	41.25	1.3	2,022	0.06%
2023/05/25	1	41.05	0	0.00	41.05	1	2,027	0.05%
2023/05/23	2	41.50	1	41.75	41.65	1	2,019	0.05%
2023/05/22	2	41.45	1.2	41.62	41.70	0.8	2,017	0.04%
2023/05/19	2	41.40	4.5	41.35	41.40	-2.5	2,021	-0.12%
2023/05/18	1	41.05	0	0.00	41.05	1	2,032	0.05%
2023/05/17	2.2	40.67	1	40.95	40.90	1.2	2,024	0.06%
2023/05/16	1	40.85	1	41.00	40.80	0	2,000	0.00%
2023/05/15	1.5	40.94	2	41.20	40.80	-0.5	1,991	-0.02%
2023/05/11	4	40.34	2	40.58	40.25	2	1,969	0.10%
2023/05/10	4	40.34	0	0.00	40.30	4	1,955	0.21%
2023/05/09	3.5	40.65	0	0.00	40.70	3.5	1,938	0.18%
2023/05/08	12.4	40.77	5	40.92	41.00	7.4	1,911	0.38%
2023/05/05	1	42.65	0	0.00	42.60	1	1,811	0.06%
2023/04/28	28	42.57	0	0.00	42.50	28	1,852	1.51%
2023/04/27	1.1	42.34	1	42.45	42.30	0.1	1,831	0.00%
2023/04/26	1	41.95	0	0.00	42.15	1	1,836	0.05%
2023/04/14	0	0.00	2	43.05	43.05	-2	1,925	-0.10%
2023/04/13	1.4	43.33	4	43.36	43.20	-2.6	1,933	-0.13%
2023/04/12	0.2	42.87	4	42.91	42.95	-3.9	1,893	-0.20%
2023/04/11	0.1	42.60	0	0.00	42.50	0.1	1,874	0.00%
2023/04/10	0.3	42.48	1	42.45	42.45	-0.7	1,877	-0.04%
2023/04/06	32	41.71	0	0.00	41.80	32	1,870	1.71%
2023/03/31	2	41.98	0	0.00	41.90	2	1,852	0.11%
2023/03/30	1	42.35	0	0.00	42.40	1	1,846	0.05%
2023/03/29	1	42.35	0	0.00	42.15	1	1,846	0.05%
2023/03/28	1.1	42.50	0	0.00	42.45	1.1	1,853	0.06%
2023/03/27	0.1	42.70	0	0.00	42.35	0.1	1,870	0.01%
2023/03/24	0	0.00	1	42.60	42.55	-1	1,899	-0.05%
2023/03/23	1.1	42.75	3	42.78	42.65	-2	1,897	-0.10%
2023/03/22	0	0.00	4	42.40	42.45	-4	1,885	-0.21%
2023/03/21	1	41.95	0	0.00	42.05	1	1,895	0.05%
2023/03/20	0	0.00	6	41.98	42.00	-6	1,914	-0.31%
2023/03/16	25	41.29	2	41.20	41.20	23	1,944	1.18%
2023/03/15	2.1	41.67	0	0.00	41.65	2.1	2,033	0.10%
2023/03/14	4	41.34	0	0.00	41.25	4	2,057	0.19%
2023/03/13	2	41.28	1	41.95	41.85	1	2,057	0.05%
2023/03/10	5.3	42.20	0.1	42.35	42.20	5.1	2,049	0.25%
2023/03/09	3.3	42.89	1	42.95	42.80	2.3	2,039	0.11%
2023/03/08	19.7	42.84	118.4	42.93	43.40	-98.7	2,020	-4.88%	大賣/
2023/03/07	5	45.60	0	0.00	45.60	5	1,876	0.27%
2023/03/06	0.6	45.00	0	0.00	45.10	0.6	1,880	0.03%
2023/03/03	1	44.70	3	44.75	44.80	-2	1,888	-0.11%
2023/03/02	2	44.45	1	44.55	44.55	1	1,920	0.05%
2023/03/01	2	44.35	8	44.28	44.40	-6	1,961	-0.31%
2023/02/24	2	44.45	2.2	44.66	44.45	-0.2	1,991	-0.01%
2023/02/23	0	0.00	2	44.75	44.65	-2	2,027	-0.10%
2023/02/22	0.1	44.05	0	0.00	44.20	0.1	2,061	0.00%
2023/02/21	1	44.10	2	44.25	44.25	-1	2,090	-0.05%
2023/02/20	1	44.15	0	0.00	44.20	1	2,146	0.05%
2023/02/17	1	44.10	7	43.99	44.20	-6	2,220	-0.27%
2023/02/16	3	43.72	5	43.60	43.55	-2	2,303	-0.09%
2023/02/15	5	43.96	0	0.00	43.85	5	2,384	0.21%
2023/02/14	2	44.28	1	44.25	44.50	1	2,436	0.04%
2023/02/13	0	0.00	3	43.73	44.10	-3	2,534	-0.12%
2023/02/10	1	43.40	2	43.45	43.60	-1	2,651	-0.04%
2023/02/09	2	43.83	2	43.68	43.65	0	2,917	0.00%
2023/02/08	2	44.08	2.5	44.13	44.00	-0.5	3,232	-0.02%
2023/02/07	2	43.85	2	44.25	44.20	0	3,368	0.00%
2023/02/06	2	43.50	1	43.70	43.70	1	3,360	0.03%
2023/02/03	0	0.00	3	43.27	43.35	-3	3,369	-0.09%
2023/02/02	0.3	43.60	5	43.32	43.25	-4.7	3,364	-0.14%
2023/02/01	1	43.25	1	43.10	43.40	0	3,356	0.00%
2023/01/31	1	43.00	1	42.85	43.20	0	3,386	0.00%
2023/01/30	0	0.00	4	42.91	42.90	-4	3,399	-0.12%
2023/01/17	3	42.52	2	42.55	42.45	1	3,394	0.03%
2023/01/16	0	0.00	6.1	42.88	42.90	-6.1	3,419	-0.18%
2023/01/12	1	42.45	0	0.00	42.40	1	3,498	0.03%
2023/01/11	9	42.68	0	0.00	42.40	9	3,520	0.26%
2023/01/09	2	42.65	6	42.71	42.60	-4	3,486	-0.11%
2023/01/06	2	42.33	0	0.00	42.30	2	3,464	0.06%
2022/12/30	1	42.00	0	0.00	41.85	1	3,535	0.03%
2022/12/28	2	42.23	1	42.35	42.00	1	3,540	0.03%
2022/12/27	0	0.00	1	42.10	42.00	-1	3,546	-0.03%
2022/12/26	1	42.10	0.4	42.00	42.20	0.7	3,582	0.02%
2022/12/23	1	41.65	0	0.00	41.85	1	3,635	0.03%
2022/12/22	5.4	41.57	1	41.80	41.60	4.4	3,655	0.12%
2022/12/20	2.2	41.80	12	41.78	41.35	-9.8	3,704	-0.26%
2022/12/19	1	42.50	8	42.48	42.30	-7	3,709	-0.19%
2022/12/16	1	42.55	0	0.00	42.80	1	3,722	0.03%
2022/12/15	5	42.92	3	42.85	42.85	2	3,748	0.05%
2022/12/14	1	42.80	0	0.00	42.85	1	3,781	0.03%
2022/12/13	1	42.95	0	0.00	42.85	1	3,826	0.03%
2022/12/12	2	42.58	1	43.00	43.35	1	3,844	0.03%
2022/12/09	2	42.68	7	42.79	42.65	-5	3,832	-0.13%
2022/12/08	0	0.00	1	42.75	43.05	-1	3,825	-0.03%
2022/12/07	4	42.79	5	43.63	42.15	-1	3,798	-0.03%
2022/12/06	1	41.50	6	41.98	42.05	-5	3,709	-0.13%
2022/12/05	0	0.00	2	41.20	41.30	-2	3,691	-0.05%
2022/12/02	2	41.95	4	41.83	41.80	-2	3,745	-0.05%
2022/12/01	0.2	41.45	5	41.36	41.70	-4.8	3,739	-0.13%
2022/11/30	3	40.70	0	0.00	40.65	3	3,791	0.08%
2022/11/29	4.2	40.45	0	0.00	40.40	4.2	3,918	0.11%
2022/11/28	3	40.40	0	0.00	40.40	3	3,944	0.08%
2022/11/25	2.1	40.50	1	40.55	40.40	1.1	3,936	0.03%
2022/11/24	1	40.00	0	0.00	40.20	1	3,921	0.03%
2022/11/23	0	0.00	1	40.30	40.25	-1	3,888	-0.03%
2022/11/22	3	39.85	0	0.00	39.80	3	3,856	0.08%
2022/11/21	1.1	39.80	0	0.00	40.15	1.1	3,840	0.03%
2022/11/18	2	39.58	0	0.00	39.55	2	3,805	0.05%
2022/11/15	0	0.00	2	40.05	40.00	-2	3,659	-0.05%
2022/11/14	3.1	39.89	3	39.83	40.25	0.1	3,582	0.00%
2022/11/11	3	39.28	0	0.00	39.10	3	3,500	0.09%
2022/11/10	2	38.85	0	0.00	38.70	2	3,419	0.06%
2022/11/09	6	38.75	3	38.80	38.80	3	3,385	0.09%
2022/11/08	10.4	38.94	0	0.00	38.90	10.4	3,291	0.32%
2022/11/07	12.6	38.94	0	0.00	38.60	12.6	3,174	0.40%
2022/11/04	29.1	39.96	6	39.89	40.10	23.1	2,913	0.79%
2022/11/03	23	42.71	0	0.00	42.70	23	2,588	0.89%
2022/11/01	0	0.00	10	47.10	47.30	-10	2,439	-0.41%
2022/10/31	0	0.00	5	47.10	46.90	-5	2,445	-0.20%
2022/10/28	10	46.80	0	0.00	46.65	10	2,469	0.41%
2022/10/27	0	0.00	2	47.20	47.35	-2	2,460	-0.08%
2022/10/26	1	46.20	1	46.45	46.60	0	2,447	0.00%
2022/10/24	2	46.18	4	45.66	45.40	-2	2,424	-0.08%
2022/10/21	0	0.00	1	46.35	46.20	-1	2,423	-0.04%
2022/10/20	2	45.30	0	0.00	45.60	2	2,432	0.08%
2022/10/19	0	0.00	11	46.00	46.20	-11	2,390	-0.46%
2022/10/17	1	44.65	0	0.00	44.45	1	2,367	0.04%
2022/10/13	3	44.65	13	44.77	44.15	-10	2,377	-0.42%
2022/10/12	0	0.00	1	45.30	45.35	-1	2,357	-0.04%
2022/10/07	12	46.54	10	47.00	46.60	2	2,324	0.09%
2022/10/06	1.2	45.82	0	0.00	45.80	1.2	2,302	0.05%
2022/10/05	1	46.30	0	0.00	46.05	1	2,307	0.04%
2022/10/04	1	46.00	0	0.00	45.95	1	2,310	0.04%
2022/10/03	2	45.65	0	0.00	45.85	2	2,308	0.09%
2022/09/30	4	45.39	0	0.00	45.60	4	2,301	0.17%
2022/09/29	7	46.40	0	0.00	46.70	7	2,277	0.31%
2022/09/28	21	46.55	8	46.60	46.05	13	2,289	0.57%
2022/09/27	0	0.00	4	47.88	48.00	-4	2,274	-0.18%
2022/09/26	7	47.83	2	47.48	47.25	5	2,273	0.22%
2022/09/23	5.2	49.00	11	49.31	49.00	-5.8	2,289	-0.25%
2022/09/22	0	0.00	6	49.22	49.50	-6	2,315	-0.26%
2022/09/21	0	0.00	5	48.80	48.90	-5	2,267	-0.22%
2022/09/20	5	48.90	21	48.49	48.30	-16	2,235	-0.72%
2022/09/19	12	47.04	3	46.68	46.85	9	2,213	0.41%
2022/09/16	7	47.50	0	0.00	47.65	7	2,217	0.32%
2022/09/15	5	47.91	5	47.95	47.85	0	2,266	0.00%
2022/09/14	7	47.19	0	0.00	47.30	7	2,316	0.30%
2022/09/13	1	47.60	0.2	47.70	47.60	0.8	2,373	0.04%
2022/09/12	2	47.50	0	0.00	47.55	2	2,485	0.08%
2022/09/08	20	47.97	6	48.63	47.80	14	2,601	0.54%
2022/09/07	1	48.30	1	48.45	48.40	0	2,727	0.00%
2022/09/06	20	48.62	23	48.62	48.35	-3	2,772	-0.11%
2022/09/05	3.2	48.67	30	48.79	48.85	-26.8	2,685	-1.00%
2022/09/02	7	45.89	2.7	45.86	45.95	4.3	2,527	0.17%
2022/09/01	2	44.60	2.1	44.66	44.60	-0.1	2,497	0.00%
2022/08/31	1	45.25	0	0.00	45.05	1	2,494	0.04%
2022/08/30	1	45.40	0	0.00	45.35	1	2,491	0.04%
2022/08/26	0	0.00	3	45.78	45.95	-3	2,486	-0.12%
2022/08/24	1.2	45.01	0	0.00	45.00	1.2	2,480	0.05%
2022/08/23	0.3	45.05	0	0.00	44.95	0.3	2,498	0.01%
2022/08/22	2	45.08	0	0.00	45.20	2	2,507	0.08%
2022/08/19	1	45.25	1.5	45.28	45.35	-0.5	2,514	-0.02%
2022/08/17	1	45.15	0	0.00	45.65	1	2,527	0.04%
2022/08/16	1	44.70	0	0.00	45.00	1	2,521	0.04%
2022/08/15	0	0.00	1	44.45	44.60	-1	2,537	-0.04%
2022/08/10	1	43.95	0	0.00	44.10	1	2,529	0.04%
2022/08/09	0	0.00	4	43.85	43.85	-4	2,537	-0.16%
2022/08/08	23	43.63	0	0.00	43.45	23	2,550	0.90%
2022/08/05	4	43.25	6	43.68	43.60	-2	2,563	-0.08%
2022/08/04	6	43.23	0	0.00	42.50	6	2,570	0.23%
2022/08/03	5	43.56	5	43.95	43.65	0	2,550	0.00%
2022/08/02	3	43.68	4	44.03	43.65	-1	2,582	-0.04%
2022/08/01	2.1	44.03	0	0.00	44.00	2.1	2,595	0.08%
2022/07/29	1	43.85	2	44.30	44.45	-1	2,713	-0.04%
2022/07/28	2	44.13	1	44.30	44.15	1	2,755	0.04%
2022/07/27	0	0.00	1	43.90	44.75	-1	2,731	-0.04%
2022/07/25	0	0.00	0.2	42.65	42.60	-0.2	2,698	-0.01%
2022/07/21	1	41.00	2	40.80	41.30	-1	2,710	-0.04%
2022/07/20	1	42.00	0	0.00	41.40	1	2,697	0.04%
2022/07/14	0.1	42.25	0	0.00	42.20	0.1	2,785	0.00%
2022/07/13	5.1	41.54	0	0.00	41.55	5.1	2,843	0.18%
2022/07/11	10.1	41.80	11	41.94	42.05	-1	2,832	-0.03%
2022/07/07	2	39.60	0	0.00	40.90	2	2,825	0.07%
2022/07/06	6.2	40.39	0	0.00	40.10	6.2	2,839	0.22%
2022/07/05	3	40.90	0	0.00	41.30	3	2,820	0.11%
2022/07/04	4.3	41.33	0	0.00	41.15	4.3	2,807	0.15%
2022/07/01	4.1	42.68	2	43.08	42.40	2.1	2,799	0.08%
2022/06/30	5.1	45.41	0	0.00	44.90	5.1	2,764	0.18%
2022/06/29	3	46.05	0	0.00	46.05	3	2,718	0.11%
2022/06/28	0	0.00	5	46.21	46.25	-5	2,702	-0.18%
2022/06/27	9	46.89	1	46.60	46.65	8	2,725	0.29%
2022/06/24	1	47.50	0	0.00	46.55	1	2,756	0.04%
2022/06/23	1	47.00	1	47.30	47.05	0	2,752	0.00%
2022/06/22	1	48.55	0	0.00	48.90	1	2,797	0.04%
2022/06/21	1	48.15	1	48.40	49.00	0	2,765	0.00%
2022/06/20	3	48.85	4	48.89	47.75	-1	2,715	-0.04%
2022/06/17	2	48.60	1.3	48.72	48.10	0.8	2,596	0.03%
2022/06/16	0.3	49.80	10.3	49.19	48.00	-10.1	2,497	-0.40%
2022/06/15	1	47.55	4.4	47.93	47.60	-3.4	2,341	-0.14%
2022/06/14	1	45.25	10	46.25	46.30	-9	2,315	-0.39%
2022/06/13	6	45.37	0	0.00	45.75	6	2,364	0.25%
2022/06/10	0	0.00	1	46.25	46.00	-1	2,451	-0.04%
2022/06/09	0	0.00	1	46.00	46.15	-1	2,538	-0.04%
2022/06/08	0.1	45.55	0	0.00	45.80	0.1	2,678	0.00%
2022/06/07	1	45.15	0	0.00	45.30	1	2,759	0.04%
2022/06/06	5	45.26	2	45.50	45.25	3	2,809	0.11%
2022/06/02	6	45.48	0	0.00	45.25	6	2,826	0.21%
2022/06/01	7	46.01	14	46.20	45.75	-7	2,851	-0.25%
2022/05/31	1	45.70	2	45.80	46.70	-1	2,850	-0.04%
2022/05/30	3.1	45.43	1	46.45	46.20	2.1	2,848	0.07%
2022/05/27	0	0.00	7	45.50	45.60	-7	2,851	-0.25%
2022/05/26	0.1	45.30	1	45.45	45.00	-1	2,863	-0.03%
2022/05/25	4	44.66	0	0.00	44.90	4	2,896	0.14%
2022/05/24	2.1	43.82	0	0.00	43.70	2.1	2,927	0.07%
2022/05/23	9.4	44.30	12	43.77	43.65	-2.6	2,944	-0.09%
2022/05/20	6	45.38	3	45.35	45.20	3	2,930	0.10%
2022/05/19	4.2	45.69	0	0.00	45.60	4.2	2,935	0.14%
2022/05/18	0	0.00	1	46.80	46.65	-1	2,948	-0.03%
2022/05/17	1	46.65	1	46.15	46.50	0	2,998	0.00%
2022/05/16	11.1	46.69	0	0.00	46.00	11.1	3,018	0.37%
2022/05/13	1	46.15	1	46.05	46.45	0	3,055	0.00%
2022/05/12	6.2	46.89	1.2	45.86	45.50	5	3,071	0.16%
2022/05/11	1	47.55	1	47.65	47.60	0	3,084	0.00%
2022/05/10	1.2	47.28	0	0.00	47.55	1.2	3,095	0.04%
2022/05/09	2	48.35	1	48.85	48.25	1	3,097	0.03%
2022/05/06	5	48.55	12.3	48.88	49.15	-7.3	3,105	-0.23%
2022/05/05	1	47.30	2.4	47.26	47.80	-1.4	3,049	-0.05%
2022/05/03	0.2	46.47	0	0.00	46.20	0.2	3,019	0.00%
2022/04/29	0.1	46.25	3	46.50	46.60	-3	3,019	-0.10%
2022/04/28	0.1	45.70	0	0.00	45.60	0.1	3,012	0.00%
2022/04/27	2	45.50	1	45.55	45.20	1	3,020	0.03%
2022/04/25	5.1	47.00	0	0.00	46.80	5.1	3,007	0.17%
2022/04/22	0	0.00	1	47.65	47.80	-1	2,993	-0.03%
2022/04/21	3.2	46.45	0	0.00	46.70	3.2	2,952	0.11%
2022/04/20	1	47.15	1	47.05	47.30	0	2,940	0.00%
2022/04/19	1	47.10	1	47.10	47.15	0	2,934	0.00%
2022/04/18	1.1	45.76	0	0.00	45.75	1.1	2,926	0.04%
2022/04/15	0.1	46.30	1	46.30	46.30	-1	2,947	-0.03%
2022/04/13	1	46.55	20	46.55	46.45	-19	2,954	-0.64%
2022/04/12	0.2	46.20	56	46.39	46.50	-55.8	2,943	-1.90%
2022/04/11	10	45.80	6	45.85	45.75	4	2,905	0.14%
2022/04/08	0.1	45.65	0	0.00	45.95	0.1	2,891	0.00%
2022/04/07	3.3	45.50	2	45.50	45.50	1.3	2,880	0.04%
2022/04/06	2.1	45.75	5	45.75	46.00	-2.9	2,860	-0.10%
2022/04/01	1.1	45.60	0	0.00	46.20	1.1	2,840	0.04%
2022/03/31	0.1	46.25	0	0.00	46.35	0.1	2,833	0.00%
2022/03/30	2	46.75	1	46.45	46.25	1	2,826	0.04%
2022/03/29	0	0.00	2	46.73	47.00	-2	2,794	-0.07%
2022/03/25	0	0.00	8.2	46.10	46.50	-8.2	2,691	-0.30%
2022/03/24	1	44.90	6	44.41	45.00	-5	2,594	-0.19%
2022/03/23	0	0.00	0.1	44.33	44.25	-0.1	2,577	0.00%
2022/03/21	2	44.95	1	44.60	45.00	1	2,547	0.04%
2022/03/18	1	44.35	5	44.30	44.00	-4	2,497	-0.16%
2022/03/17	0.1	44.70	5	45.05	44.80	-4.9	2,438	-0.20%
2022/03/16	1	45.00	3.3	45.35	45.40	-2.3	2,376	-0.10%
2022/03/15	1	45.20	5	45.04	45.10	-4	2,324	-0.17%
2022/03/14	2	44.70	4	44.73	44.85	-2	2,228	-0.09%
2022/03/11	1	43.75	8	43.80	44.15	-7	2,134	-0.33%
2022/03/10	0	0.00	2	42.38	42.55	-2	1,986	-0.10%
2022/03/09	1	41.70	0.2	41.35	41.90	0.9	1,903	0.04%
2022/03/08	1	40.40	0	0.00	40.40	1	1,854	0.05%
2022/03/04	1	41.40	0	0.00	41.50	1	1,810	0.06%
2022/03/03	0	0.00	1	41.50	41.70	-1	1,806	-0.06%
2022/03/02	0	0.00	1	41.35	41.40	-1	1,796	-0.06%
2022/03/01	0	0.00	1	41.30	41.55	-1	1,789	-0.06%
2022/02/25	2	40.58	4	40.50	41.15	-2	1,770	-0.11%
2022/02/24	1	40.00	8	40.20	40.15	-7	1,736	-0.40%
2022/02/23	5	41.05	0	0.00	40.70	5	1,689	0.30%
2022/02/22	0	0.00	5	41.25	40.95	-5	1,667	-0.30%
2022/02/18	1	41.45	1	41.45	41.45	0	1,664	0.00%
2022/02/17	1	41.55	26	41.35	41.10	-25	1,665	-1.50%
2022/02/16	0	0.00	3	40.88	41.00	-3	1,626	-0.18%
2022/02/15	5	40.75	2	40.75	40.65	3	1,603	0.19%
2022/02/11	6	39.94	4	40.11	40.05	2	1,526	0.13%
2022/02/09	5	39.70	7.3	39.48	39.65	-2.3	1,453	-0.16%
2022/02/08	3	39.55	2	39.65	39.65	1	1,456	0.07%
2022/02/07	4	39.20	24	39.34	39.70	-20	1,416	-1.41%
2022/01/26	0	0.00	1	38.45	38.35	-1	1,353	-0.07%
2022/01/25	1	38.10	3	38.00	38.05	-2	1,345	-0.15%
2022/01/20	0	0.00	1	38.70	38.80	-1	1,295	-0.08%
2022/01/17	0	0.00	5.5	38.37	38.30	-5.5	1,247	-0.44%
2022/01/13	0	0.00	7	38.54	38.60	-7	1,252	-0.56%
2022/01/12	0	0.00	1	38.20	38.40	-1	1,231	-0.08%
2022/01/11	0	0.00	4	38.48	38.60	-4	1,211	-0.33%
2022/01/10	3	38.15	7	38.05	38.05	-4	1,154	-0.35%
2022/01/07	3	37.58	8	37.86	37.65	-5	1,121	-0.45%
2022/01/05	1	37.30	0	0.00	37.25	1	1,091	0.09%
2022/01/04	1	37.05	11	37.20	37.20	-10	1,099	-0.91%
2021/12/30	0	0.00	4	37.20	37.20	-4	1,112	-0.36%
2021/12/29	2	37.25	2	37.25	37.25	0	1,114	0.00%
2021/12/27	0	0.00	8	37.20	37.20	-8	1,123	-0.71%
2021/12/24	0.5	37.20	0	0.00	37.00	0.5	1,117	0.04%
2021/12/23	0	0.00	2	37.00	37.05	-2	1,114	-0.18%
2021/12/22	0	0.00	2	37.03	37.00	-2	1,108	-0.18%
2021/12/20	2	36.90	1	37.00	36.70	1	1,107	0.09%
2021/12/17	0	0.00	4	36.43	36.70	-4	1,085	-0.37%
2021/12/16	1	35.80	1	36.05	36.40	0	1,067	0.00%
2021/12/14	1	35.80	0	0.00	35.80	1	1,132	0.09%
2021/12/13	3	35.87	0	0.00	35.85	3	1,146	0.26%
2021/12/09	1	36.05	0	0.00	35.95	1	1,158	0.09%
2021/12/07	1	35.95	0	0.00	36.05	1	1,169	0.09%
2021/12/06	1	35.90	0	0.00	36.00	1	1,227	0.08%
2021/12/02	1	35.85	0	0.00	35.85	1	1,242	0.08%
2021/12/01	2	35.75	0	0.00	36.05	2	1,246	0.16%
2021/11/30	2	35.85	0	0.00	35.75	2	1,247	0.16%
2021/11/29	1	35.75	0	0.00	36.05	1	1,233	0.08%
2021/11/26	4	36.26	11	36.25	36.15	-7	1,230	-0.57%
2021/11/25	0	0.00	14	36.43	36.40	-14	1,227	-1.14%
2021/11/23	4.2	36.51	0	0.00	36.45	4.2	1,225	0.34%
2021/11/22	6	36.71	0	0.00	36.65	6	1,220	0.49%
2021/11/18	1	37.40	2	37.40	37.15	-1	1,217	-0.08%
2021/11/17	2	37.08	5	37.11	37.15	-3	1,204	-0.25%
2021/11/16	2	37.00	3	37.00	36.85	-1	1,213	-0.08%
2021/11/15	0	0.00	3	36.83	36.85	-3	1,230	-0.24%
2021/11/11	4	36.60	1	36.45	36.50	3	1,233	0.24%
2021/11/05	11	35.95	0	0.00	35.85	11	1,235	0.89%
2021/11/03	0	0.00	1	36.70	36.75	-1	1,182	-0.08%
2021/11/02	1	36.50	0	0.00	36.60	1	1,179	0.08%
2021/10/28	1.1	36.45	0	0.00	36.60	1.1	1,193	0.09%
2021/10/26	0	0.00	2	36.55	36.40	-2	1,237	-0.16%
2021/10/21	0	0.00	1	36.45	35.85	-1	1,264	-0.08%
2021/10/19	1	36.05	0	0.00	36.05	1	1,248	0.08%
2021/10/15	5	36.13	0	0.00	36.25	5	1,265	0.40%
2021/10/13	2	36.15	5	36.30	36.15	-3	1,287	-0.23%
2021/10/12	2	36.70	4	36.55	36.60	-2	1,295	-0.15%
2021/10/08	0.1	36.45	2	36.63	36.65	-1.9	1,283	-0.15%
2021/10/07	2	36.15	3	36.20	36.30	-1	1,282	-0.08%
2021/10/05	7	35.85	0	0.00	35.85	7	1,296	0.54%
2021/10/04	1	36.05	4	35.99	36.15	-3	1,300	-0.23%
2021/10/01	1	35.55	1	35.85	35.70	0	1,297	0.00%
2021/09/29	0	0.00	9	35.53	35.40	-9	1,312	-0.69%
2021/09/28	0	0.00	2	35.55	35.70	-2	1,320	-0.15%
2021/09/27	1	35.50	1	35.65	35.50	0	1,323	0.00%
2021/09/23	1	35.35	0	0.00	35.35	1	1,353	0.07%
2021/09/17	6	35.26	1	35.25	35.20	5	1,362	0.37%
2021/09/16	2.1	35.38	0	0.00	35.50	2.1	1,303	0.16%
2021/09/15	0	0.00	3	35.95	35.55	-3	1,290	-0.23%
2021/09/14	1	35.95	1	35.80	35.85	0	1,297	0.00%
2021/09/13	5	35.70	1	35.65	35.95	4	1,290	0.31%
2021/09/10	15.1	35.70	15	35.35	35.35	0.1	1,283	0.01%
2021/09/09	13	35.15	5	35.15	35.25	8	1,304	0.61%
2021/09/08	6	35.68	0	0.00	35.50	6	1,243	0.48%
2021/09/07	8.1	35.75	0	0.00	35.65	8.1	1,250	0.64%
2021/09/06	2	36.03	1	36.10	35.95	1	1,254	0.08%
2021/09/03	5	36.15	0	0.00	36.20	5	1,252	0.40%
2021/09/02	0.1	36.30	1	36.20	36.20	-0.9	1,248	-0.07%
2021/09/01	0.3	36.27	0	0.00	36.10	0.3	1,245	0.02%
2021/08/31	1.1	36.02	0	0.00	36.05	1.1	1,238	0.09%
2021/08/30	2	36.03	0	0.00	36.20	2	1,233	0.16%
2021/08/26	5	35.75	0	0.00	35.75	5	1,229	0.41%
2021/08/25	12	35.96	0	0.00	35.95	12	1,229	0.98%
2021/08/24	2	36.00	4	36.11	36.20	-2	1,217	-0.16%
2021/08/23	5	35.91	1	36.05	35.95	4	1,217	0.33%
2021/08/20	6.1	35.88	0	0.00	35.90	6.1	1,216	0.50%
2021/08/19	2	38.13	1	38.00	37.85	1	1,216	0.08%
2021/08/18	3	37.92	2	38.10	38.60	1	1,177	0.08%
2021/08/16	2	38.30	0	0.00	38.20	2	1,143	0.17%
2021/08/13	3	38.37	5	38.35	38.45	-2	1,145	-0.17%
2021/08/11	1	38.40	1	38.55	38.60	0	1,157	0.00%
2021/08/10	0	0.00	4	38.36	38.45	-4	1,176	-0.34%
2021/08/05	1	38.65	1	38.85	38.80	0	1,249	0.00%
2021/08/04	3	38.32	0	0.00	38.40	3	1,302	0.23%
2021/08/03	2	38.05	0	0.00	38.25	2	1,356	0.15%
2021/08/02	31	38.22	1	38.15	38.25	30	1,374	2.18%
2021/07/30	6	37.98	3	37.95	38.25	3	1,369	0.22%
2021/07/29	2	38.40	1	38.62	38.30	1	1,360	0.07%
2021/07/28	4	38.14	0	0.00	38.40	4	1,354	0.30%
2021/07/27	4	38.70	1	38.70	38.80	3	1,395	0.21%
2021/07/26	0	0.00	1	38.65	38.60	-1	1,427	-0.07%
2021/07/23	0	0.00	2.8	38.95	38.80	-2.8	1,441	-0.20%
2021/07/22	0.1	38.80	0	0.00	38.80	0.1	1,445	0.01%
2021/07/21	5	38.50	2	38.63	38.60	3	1,458	0.21%
2021/07/20	4	38.75	0	0.00	38.75	4	1,463	0.27%
2021/07/19	2.1	38.81	2	39.20	39.15	0.1	1,483	0.01%
2021/07/16	6	38.99	3	39.22	38.90	3	1,597	0.19%
2021/07/15	1	38.90	3	38.88	39.15	-2	1,607	-0.12%
2021/07/14	4	39.05	0	0.00	38.95	4	1,650	0.24%
2021/07/13	4	39.28	6	39.25	39.35	-2	1,702	-0.12%
2021/07/12	5	39.11	0	0.00	39.00	5	1,699	0.29%
2021/07/09	4	38.81	1	38.75	38.85	3	1,691	0.18%
2021/07/08	6	38.93	0	0.00	38.90	6	1,712	0.35%
2021/07/07	4.1	38.90	0	0.00	38.80	4.1	1,721	0.24%
2021/07/06	3	38.97	0	0.00	39.10	3	1,743	0.17%
2021/07/05	4	39.30	3.2	39.42	39.40	0.8	1,757	0.04%
2021/07/02	1	39.30	2	39.30	39.30	-1	1,784	-0.06%
2021/07/01	7	39.06	4	39.15	39.10	3	1,791	0.17%
2021/06/30	6	39.36	21.8	39.47	39.20	-15.8	1,803	-0.88%
2021/06/29	20	39.00	0	0.00	39.10	20	1,785	1.12%
2021/06/28	0	0.00	1	38.70	38.50	-1	1,771	-0.06%
2021/06/25	1	38.60	1	38.70	38.35	0	1,790	0.00%
2021/06/24	1	38.60	0	0.00	38.75	1	1,819	0.05%
2021/06/23	0	0.00	1	38.85	38.85	-1	1,880	-0.05%
2021/06/18	0	0.00	13	38.65	38.75	-13	2,119	-0.61%
2021/06/16	0	38.30	0	0.00	38.55	0	2,311	0.00%
2021/06/15	1	38.40	0	0.00	38.60	1	2,336	0.04%
2021/06/11	2	38.23	0	0.00	38.35	2	2,370	0.08%
2021/06/04	0	0.00	1	37.95	37.95	-1	2,504	-0.04%
2021/06/01	1	37.75	0	0.00	38.00	1	2,575	0.04%
2021/05/28	1	37.75	1	37.80	37.80	0	2,617	0.00%
2021/05/27	0.2	37.45	3	37.98	37.85	-2.8	2,615	-0.11%
2021/05/21	3	36.57	0	0.00	36.65	3	2,654	0.11%
2021/05/20	1	36.50	0	0.00	36.65	1	2,653	0.04%
2021/05/19	1	36.85	2	37.08	36.90	-1	2,660	-0.04%
2021/05/18	0.1	36.75	19	37.30	37.40	-19	2,664	-0.71%
2021/05/17	0	0.00	26	35.66	35.55	-26	2,652	-0.98%
2021/05/14	3	36.78	16	36.71	36.60	-13	2,626	-0.49%
2021/05/13	1	36.60	0	0.00	36.55	1	2,615	0.04%
2021/05/12	41	37.04	39	37.89	36.80	2	2,587	0.08%
2021/05/11	0	0.00	3	39.02	38.95	-3	2,533	-0.12%
2021/05/10	1.1	39.13	0	0.00	39.30	1.1	2,471	0.04%
2021/05/07	10	38.83	3	38.90	38.95	7	2,467	0.28%
2021/05/06	27	38.67	5	38.65	38.70	22	2,458	0.89%
2021/05/05	38	38.40	5	38.30	38.30	33	2,449	1.35%
2021/05/04	2	37.90	17	38.16	38.10	-15	2,445	-0.61%
2021/05/03	2	39.05	11	38.92	38.70	-9	2,409	-0.37%
2021/04/29	0	0.00	22	39.58	39.50	-22	2,385	-0.92%
2021/04/28	3	39.58	0	0.00	39.60	3	2,380	0.13%
2021/04/27	1.1	39.95	0	0.00	39.65	1.1	2,390	0.05%
2021/04/26	1.2	39.65	4	39.78	39.80	-2.8	2,379	-0.12%
2021/04/23	6	39.59	2	39.60	39.75	4	2,362	0.17%
2021/04/22	7	39.71	16	40.75	39.65	-9	2,352	-0.38%
2021/04/21	3	39.62	0	0.00	39.70	3	2,230	0.13%
2021/04/20	11.7	39.82	9	39.81	39.75	2.7	2,244	0.12%
2021/04/19	1.4	39.34	2	39.20	39.45	-0.6	2,230	-0.03%
2021/04/16	0	0.00	4	38.55	38.60	-4	2,201	-0.18%
2021/04/15	0	0.00	5	38.40	38.40	-5	2,204	-0.23%
2021/04/14	8	37.99	28	38.04	38.25	-20	2,282	-0.88%
2021/04/13	0	0.00	3	38.75	38.40	-3	2,310	-0.13%
2021/04/12	5.7	38.56	6	38.58	38.70	-0.3	2,327	-0.01%
2021/04/09	3	38.35	2	38.35	38.40	1	2,312	0.04%
2021/04/08	7	38.29	17	38.02	38.35	-10	2,308	-0.43%
2021/04/07	8.2	37.80	0	0.00	37.75	8.2	2,296	0.36%
2021/04/06	0.3	37.90	7	37.86	37.85	-6.7	2,286	-0.29%
2021/04/01	4.1	37.72	0	0.00	37.85	4.1	2,277	0.18%
2021/03/31	1	37.80	1	37.90	37.90	0	2,272	0.00%
2021/03/30	0.1	37.80	2	37.53	37.90	-1.9	2,285	-0.08%
2021/03/29	2	37.73	14	37.61	37.60	-12	2,295	-0.52%
2021/03/26	5	37.45	23	37.58	37.70	-18	2,286	-0.79%
2021/03/25	13	36.62	10	36.68	36.80	3	2,260	0.13%
2021/03/24	6	36.26	0	0.00	36.35	6	2,188	0.27%
2021/03/23	13	36.35	1	36.45	36.20	12	2,104	0.57%
2021/03/22	5	36.25	0	0.00	36.20	5	2,031	0.25%
2021/03/19	2	36.48	3	36.57	36.30	-1	1,942	-0.05%
2021/03/18	2	36.83	0	0.00	36.85	2	1,815	0.11%
2021/03/17	18.5	36.85	0	0.00	36.70	18.5	1,787	1.04%
2021/03/16	9	36.92	2	37.03	37.10	7	1,759	0.40%
2021/03/15	1	36.80	0	0.00	36.85	1	1,766	0.06%
2021/03/12	6	36.89	4	36.90	36.90	2	1,759	0.11%
2021/03/11	1	36.80	17	37.10	37.10	-16	1,767	-0.91%
2021/03/10	17	36.55	8	36.67	36.70	9	1,756	0.51%
2021/03/08	4	36.49	0	0.00	36.30	4	1,733	0.23%
2021/03/05	3	37.05	0	0.00	37.00	3	1,704	0.18%
2021/03/04	3	37.10	8	37.26	37.20	-5	1,707	-0.29%
2021/03/03	0	0.00	1	36.75	36.85	-1	1,692	-0.06%
2021/02/26	0	0.00	2	36.50	36.50	-2	1,691	-0.12%
2021/02/25	0	0.00	1	36.85	36.80	-1	1,687	-0.06%
2021/02/24	3	36.65	5	36.60	36.75	-2	1,688	-0.12%
2021/02/22	2	36.68	3	36.78	36.80	-1	1,666	-0.06%
2021/02/18	2	36.35	1	36.45	36.50	1	1,679	0.06%
2021/02/17	3	36.03	0	0.00	36.00	3	1,677	0.18%
2021/02/03	1	35.40	0	0.00	35.65	1	1,697	0.06%
2021/02/02	2	35.05	2	35.75	35.85	0	1,716	0.00%
2021/01/29	5	35.11	0	0.00	35.00	5	1,725	0.29%
2021/01/27	2	35.18	0	0.00	35.20	2	1,721	0.12%
2021/01/26	7	35.13	0	0.00	35.10	7	1,712	0.41%
2021/01/22	2	35.10	0	0.00	35.20	2	1,710	0.12%
2021/01/21	3	35.53	0	0.00	35.40	3	1,709	0.18%
2021/01/20	7	35.64	0	0.00	35.50	7	1,731	0.40%
2021/01/19	7	36.34	5	36.50	36.20	2	1,714	0.12%
2021/01/15	4	36.53	0	0.00	36.50	4	1,706	0.23%
2021/01/14	0	0.00	3	37.00	37.00	-3	1,752	-0.17%
2021/01/13	22	36.67	0	0.00	36.85	22	1,772	1.24%
2021/01/12	13	37.06	0	0.00	36.90	13	1,762	0.74%
2021/01/11	7.2	37.20	11	37.27	37.35	-3.9	1,744	-0.22%
2021/01/08	3	37.40	0	0.00	37.45	3	1,735	0.17%
2021/01/07	14	37.25	10	37.00	37.20	4	1,735	0.23%
2021/01/06	11	37.80	0	0.00	37.65	11	1,659	0.66%
2021/01/05	7	38.16	0	0.00	38.15	7	1,608	0.44%
2021/01/04	1	38.40	0	0.00	38.45	1	1,583	0.06%
2020/12/31	11	38.32	0	0.00	38.20	11	1,575	0.70%
2020/12/30	15	38.30	6	38.55	38.55	9	1,560	0.58%
2020/12/29	3	38.62	0	0.00	38.55	3	1,555	0.19%
2020/12/28	2	38.85	1	38.85	38.75	1	1,577	0.06%
2020/12/25	1	38.25	1	38.55	38.55	0	1,610	0.00%
2020/12/24	4	38.23	0	0.00	38.00	4	1,638	0.24%
2020/12/22	1	38.80	4	39.09	38.25	-3	1,626	-0.18%
2020/12/21	2	38.43	4	39.04	39.15	-2	1,648	-0.12%
2020/12/18	1	38.20	10	38.71	38.90	-9	1,630	-0.55%
2020/12/17	4	38.40	0	0.00	38.55	4	1,616	0.25%
2020/12/16	1	38.30	7	38.46	38.60	-6	1,645	-0.36%
2020/12/15	3	38.37	12	38.41	38.45	-9	1,734	-0.52%
2020/12/14	3	38.57	15	38.40	38.55	-12	1,766	-0.68%
2020/12/11	4	38.49	2	38.50	38.60	2	1,803	0.11%
2020/12/10	1	38.35	0	0.00	38.10	1	1,826	0.05%
2020/12/09	1	38.15	0	0.00	38.10	1	1,844	0.05%
2020/12/08	4.5	38.37	0	0.00	38.40	4.5	1,977	0.23%
2020/12/07	4	38.66	2	38.70	38.70	2	2,041	0.10%
2020/12/04	4	38.98	0	0.00	38.95	4	2,205	0.18%
2020/12/03	1	39.05	2	39.05	39.30	-1	2,228	-0.04%
2020/12/02	4	38.96	1	38.95	38.95	3	2,322	0.13%
2020/12/01	1	39.00	0	0.00	39.00	1	2,582	0.04%
2020/11/30	4	39.09	10.1	39.36	39.15	-6.1	2,605	-0.23%
2020/11/27	10	39.10	1	39.00	39.10	9	2,635	0.34%
2020/11/25	1	39.40	4	39.35	39.35	-3	2,648	-0.11%
2020/11/24	5	39.45	0	0.00	39.35	5	2,649	0.19%
2020/11/19	9	39.84	1	40.00	39.75	8	2,638	0.30%
2020/11/18	0	0.00	1.5	40.00	40.00	-1.5	2,627	-0.06%
2020/11/17	3	39.43	5	39.64	39.60	-2	2,611	-0.08%
2020/11/16	0	0.00	0.5	39.50	39.50	-0.5	2,631	-0.02%
2020/11/13	0	0.00	4	39.53	39.35	-4	2,631	-0.15%
2020/11/12	11	39.39	0	0.00	39.30	11	2,628	0.42%
2020/11/11	2	39.60	16	39.36	39.60	-14	2,622	-0.53%
2020/11/10	1	39.15	3	39.25	39.15	-2	2,601	-0.08%
2020/11/09	1	38.70	2	38.85	38.60	-1	2,585	-0.04%
2020/11/06	1	38.60	0	0.00	38.45	1	2,581	0.04%
2020/11/05	2	38.78	0	0.00	38.70	2	2,574	0.08%
2020/11/03	1	38.85	1	39.00	38.85	0	2,597	0.00%
2020/10/30	1	39.70	1	39.70	38.95	0	2,627	0.00%
2020/10/28	10	39.39	5	39.45	39.35	5	2,602	0.19%
2020/10/27	0	0.00	5	38.55	38.70	-5	2,588	-0.19%
2020/10/26	0	0.00	1.2	38.68	38.60	-1.2	2,587	-0.05%
2020/10/23	2	38.75	0	0.00	38.70	2	2,593	0.08%
2020/10/20	3	38.45	2	38.23	38.30	1	2,596	0.04%
2020/10/14	2.1	38.75	1	38.80	38.80	1.1	2,651	0.04%
2020/10/13	3	38.83	2	38.80	38.80	1	2,652	0.04%
2020/10/12	1	39.35	1	39.35	39.10	0	2,660	0.00%
2020/10/08	4	39.44	0.2	39.45	39.45	3.8	2,674	0.14%
2020/10/07	0	0.00	2	39.60	39.55	-2	2,679	-0.07%
2020/10/06	2	39.53	2	39.60	39.75	0	2,679	0.00%
2020/10/05	0	0.00	1	39.30	39.45	-1	2,701	-0.04%
2020/09/30	2	38.80	5	39.30	39.05	-3	2,690	-0.11%
2020/09/29	1	39.05	11	38.90	39.10	-10	2,668	-0.37%
2020/09/28	1	37.90	3	38.03	38.10	-2	2,642	-0.08%
2020/09/25	4	37.71	3	37.83	37.70	1	2,659	0.04%
2020/09/24	26	38.16	6	37.93	37.70	20	2,640	0.76%
2020/09/23	5	38.79	10	38.84	38.75	-5	2,607	-0.19%
2020/09/22	4	38.89	5	39.10	38.95	-1	2,611	-0.04%
2020/09/21	24	39.42	3.2	39.58	39.15	20.8	2,630	0.79%
2020/09/18	3	39.78	16.5	39.92	39.75	-13.5	2,753	-0.49%
2020/09/17	5	39.09	3	39.42	38.75	2	2,801	0.07%
2020/09/16	2	39.20	0	0.00	38.85	2	2,915	0.07%
2020/09/15	0	0.00	1	39.40	38.90	-1	3,039	-0.03%
2020/09/14	5	39.20	2	39.43	39.05	3	3,164	0.09%
2020/09/11	19	40.51	29	40.49	39.75	-10	3,202	-0.31%
2020/09/10	4	39.84	3	39.87	39.90	1	3,088	0.03%
2020/09/09	5	39.55	36	39.23	39.60	-31	3,036	-1.02%
2020/09/08	7	38.16	3	37.97	37.90	4	2,882	0.14%
2020/09/07	7	38.61	5	38.42	38.65	2	2,923	0.07%
2020/09/04	19	38.31	37.9	38.69	39.00	-18.9	2,890	-0.66%
2020/09/03	2	36.73	1	37.00	36.70	1	2,665	0.04%
2020/09/02	3	37.00	3	37.33	36.95	0	2,738	0.00%
2020/09/01	4	35.95	3	36.45	36.55	1	2,839	0.04%
2020/08/31	0	0.00	2	36.08	36.00	-2	2,852	-0.07%
2020/08/28	1	35.85	2	35.93	35.95	-1	2,891	-0.03%
2020/08/27	1	35.60	1	35.50	35.50	0	2,909	0.00%
2020/08/25	1	35.65	4	35.66	35.75	-3	2,966	-0.10%
2020/08/24	1	34.80	1	34.70	34.75	0	2,976	0.00%
2020/08/21	1	35.00	0	0.00	34.95	1	2,993	0.03%
2020/08/20	2	34.75	3	35.00	35.00	-1	3,007	-0.03%
2020/08/19	1	34.95	0	0.00	35.05	1	3,000	0.03%
2020/08/18	0.3	35.00	0	0.00	35.00	0.3	3,012	0.01%
2020/08/14	1.1	34.85	0	0.00	34.70	1.1	3,065	0.03%
2020/08/13	2	34.90	2	34.90	35.00	0	3,085	0.00%
2020/08/12	2	35.18	0	0.00	35.05	2	3,113	0.06%
2020/08/11	1	35.40	0	0.00	35.40	1	3,138	0.03%
2020/08/10	1	35.30	1	35.50	35.40	0	3,171	0.00%
2020/08/07	13	35.92	0	0.00	35.50	13	3,204	0.41%
2020/08/06	2	36.38	3	36.35	36.45	-1	3,202	-0.03%
2020/08/05	0	0.00	4	35.53	35.65	-4	3,220	-0.12%
2020/08/03	1	35.05	2	35.20	35.00	-1	3,302	-0.03%
2020/07/31	6	34.87	4	34.93	34.90	2	3,326	0.06%
2020/07/30	2	35.15	0	0.00	35.05	2	3,338	0.06%
2020/07/29	5	35.06	4	35.05	34.95	1	3,365	0.03%
2020/07/28	2	34.90	1.1	35.08	34.70	0.9	3,402	0.03%
2020/07/27	8.2	35.90	0	0.00	35.55	8.2	3,448	0.24%
2020/07/24	4	36.61	7	36.61	36.50	-3	3,454	-0.09%
2020/07/22	11	38.53	1	38.50	38.45	10	3,439	0.29%
2020/07/21	2	38.83	0	0.00	38.75	2	3,444	0.06%
2020/07/20	1	38.85	0	0.00	38.95	1	3,435	0.03%
2020/07/17	25	38.60	0	0.00	38.65	25	3,424	0.73%
2020/07/16	10	38.60	2	38.80	38.75	8	3,456	0.23%
2020/07/15	2	38.20	6	38.53	38.75	-4	3,453	-0.12%
2020/07/14	3	38.20	0	0.00	38.20	3	3,460	0.09%
2020/07/13	2	38.20	2	38.38	38.40	0	3,469	0.00%
2020/07/09	1	39.15	2	39.05	39.15	-1	3,478	-0.03%
2020/07/08	0	0.00	26	39.00	39.25	-26	3,476	-0.75%
2020/07/07	4	38.85	22	39.00	38.80	-18	3,467	-0.52%
2020/07/06	3.1	38.95	6	39.01	39.00	-2.9	3,484	-0.08%
2020/07/03	1	38.85	7	38.92	38.90	-6	3,521	-0.17%
2020/07/02	4	38.75	5	38.95	38.80	-1	3,538	-0.03%
2020/07/01	6	38.76	2	38.85	38.80	4	3,549	0.11%
2020/06/30	7	39.23	0	0.00	39.00	7	3,571	0.20%
2020/06/29	0	0.00	23	39.15	39.60	-23	3,567	-0.64%
2020/06/24	7	38.90	3	39.35	38.65	4	3,425	0.12%
2020/06/23	3	39.12	0	0.00	39.40	3	3,304	0.09%
2020/06/22	7	39.17	1	39.45	39.45	6	3,177	0.19%
2020/06/19	4	39.01	0	0.00	39.40	4	3,060	0.13%
2020/06/18	0	0.00	1	39.45	39.45	-1	2,947	-0.03%
2020/06/17	2	38.25	2	38.15	38.40	0	2,893	0.00%
2020/06/16	0	0.00	3	37.60	37.85	-3	2,887	-0.10%
2020/06/15	2	37.40	3	37.48	37.00	-1	2,897	-0.03%
2020/06/12	1	36.80	32	36.67	37.50	-31	2,879	-1.08%
2020/06/11	24.1	38.90	0	0.00	38.20	24.1	2,827	0.85%
2020/06/10	6.1	39.37	1	39.45	39.35	5.1	2,792	0.18%
2020/06/09	8	39.46	1	39.70	39.55	7	2,808	0.25%
2020/06/08	2	39.03	7.1	39.07	39.30	-5.1	2,721	-0.19%
2020/06/05	0	0.00	38	36.72	36.85	-38	2,596	-1.46%
2020/06/04	0	0.00	4	36.20	36.25	-4	2,576	-0.16%
2020/06/03	1	35.50	17	35.71	35.75	-16	2,561	-0.62%
2020/06/02	1	35.10	14	34.95	35.15	-13	2,543	-0.51%
2020/06/01	0	0.00	1	34.25	34.30	-1	2,534	-0.04%
2020/05/29	5	34.10	2	34.20	33.90	3	2,549	0.12%
2020/05/28	5	34.41	2	34.55	34.25	3	2,555	0.12%
2020/05/27	3	34.70	4	34.73	34.70	-1	2,551	-0.04%
2020/05/25	2	34.08	0	0.00	34.15	2	2,530	0.08%
2020/05/22	7	34.44	1	34.55	34.20	6	2,519	0.24%
2020/05/21	0	0.00	1	34.65	34.80	-1	2,495	-0.04%
2020/05/20	2	34.20	0	0.00	34.30	2	2,470	0.08%
2020/05/19	0	0.00	3	33.95	33.90	-3	2,449	-0.12%
2020/05/18	24	33.16	4	33.40	33.50	20	2,425	0.82%
2020/05/15	7	33.16	3	33.03	32.85	4	2,404	0.17%
2020/05/14	5	33.42	1	33.70	33.35	4	2,387	0.17%
2020/05/13	11	33.86	15	33.93	33.90	-4	2,366	-0.17%
2020/05/12	11	34.01	10	34.20	34.25	1	2,362	0.04%
2020/05/11	13	34.22	2	34.58	34.25	11	2,322	0.47%
2020/05/07	1.1	32.76	0	0.00	32.80	1.1	2,242	0.05%
2020/05/06	1	32.85	23	32.60	32.80	-22	2,236	-0.98%
2020/05/04	2	32.00	0	0.00	32.10	2	2,172	0.09%
2020/04/30	26	32.25	0.1	33.15	32.95	25.9	2,128	1.22%
2020/04/29	3	31.53	6	31.44	31.60	-3	2,061	-0.15%
2020/04/28	15	31.10	0	0.00	31.00	15	2,031	0.74%
2020/04/27	5	31.05	9	31.13	31.00	-4	2,022	-0.20%
2020/04/24	33	30.70	6.3	30.87	30.65	26.7	1,991	1.34%
2020/04/23	24	29.76	0	0.00	30.00	24	1,966	1.22%
2020/04/21	1	30.00	13	30.10	30.00	-12	1,948	-0.62%
2020/04/20	1	30.85	0	0.00	31.00	1	1,914	0.05%
2020/04/17	6	31.08	2.5	31.06	30.80	3.5	1,912	0.18%
2020/04/16	1	30.65	0	0.00	30.90	1	1,889	0.05%
2020/04/15	4	31.05	0	0.00	31.25	4	1,871	0.21%
2020/04/14	2	30.63	9	30.75	30.70	-7	1,838	-0.38%
2020/04/10	1	30.30	1	30.20	30.40	0	1,863	0.00%
2020/04/09	9	30.17	0	0.00	30.20	9	1,874	0.48%
2020/04/08	16	29.88	0	0.00	30.00	16	1,858	0.86%
2020/04/07	2	28.85	0	0.00	29.05	2	1,802	0.11%
2020/04/06	0	0.00	4	28.65	28.45	-4	1,788	-0.22%
2020/03/31	1	29.10	1	29.00	29.30	0	1,748	0.00%
2020/03/30	1	28.40	1	27.70	28.40	0	1,719	0.00%
2020/03/27	4	28.20	6	28.26	28.25	-2	1,731	-0.12%
2020/03/26	10	27.59	2	27.70	27.95	8	1,736	0.46%
2020/03/25	26	27.71	15	27.92	27.70	11	1,729	0.64%
2020/03/24	5	26.47	0	0.00	26.55	5	1,693	0.30%
2020/03/23	3	26.58	0	0.00	26.40	3	1,657	0.18%
2020/03/20	14	27.86	0	0.00	27.45	14	1,646	0.85%
2020/03/19	0	0.00	1	26.50	25.90	-1	1,617	-0.06%
2020/03/18	1	28.95	1	28.90	28.55	0	1,595	0.00%
2020/03/17	1	28.95	0	0.00	29.15	1	1,575	0.06%
2020/03/16	2	30.05	0	0.00	29.90	2	1,579	0.13%
2020/03/13	3	30.10	5	30.04	30.80	-2	1,553	-0.13%
2020/03/12	2	32.93	1	32.70	32.75	1	1,508	0.07%
2020/03/11	1	34.00	3	34.13	33.60	-2	1,547	-0.13%
2020/03/10	4	33.28	3	33.07	33.45	1	1,561	0.06%
2020/03/09	6	33.72	0	0.00	33.70	6	1,580	0.38%
2020/03/05	0.1	35.30	1	35.55	35.15	-0.9	1,578	-0.06%
2020/03/04	5.2	35.21	0	0.00	35.10	5.2	1,593	0.33%
2020/03/03	5	36.00	0	0.00	35.85	5	1,572	0.32%
2020/03/02	2.2	36.50	0	0.00	36.30	2.2	1,545	0.14%
2020/02/27	4	36.53	2	36.70	37.00	2	1,586	0.13%
2020/02/25	1	36.60	0	0.00	36.90	1	1,656	0.06%
2020/02/24	2	36.93	0	0.00	37.00	2	1,708	0.12%
2020/02/21	5	36.96	0	0.00	37.00	5	1,745	0.29%
2020/02/19	1	37.40	0	0.00	37.40	1	1,849	0.05%
2020/02/17	1	36.90	0	0.00	36.85	1	1,917	0.05%
2020/02/13	10	37.40	1	37.85	37.50	9	1,952	0.46%
2020/02/12	0	0.00	5	37.10	37.35	-5	1,971	-0.25%
2020/02/11	3	36.77	1	37.00	37.00	2	2,000	0.10%
2020/02/10	3	36.65	2	36.95	36.70	1	2,033	0.05%
2020/02/07	10	36.86	6	36.83	36.80	4	2,057	0.19%
2020/02/06	2	37.55	1	37.55	37.60	1	2,058	0.05%
2020/02/05	0	0.00	6	37.54	37.55	-6	2,067	-0.29%
2020/02/04	0	0.00	11	37.52	37.30	-11	2,078	-0.53%
2020/02/03	1.6	36.88	3	37.13	37.35	-1.4	2,112	-0.07%
2020/01/31	5	37.15	1	37.45	37.70	4	2,104	0.19%
2020/01/30	5	36.60	1	37.45	36.90	4	2,097	0.19%
2020/01/20	25	38.21	0	0.00	38.00	25	2,082	1.20%
2020/01/17	1	38.35	0	0.00	38.20	1	2,078	0.05%
2020/01/16	0	0.00	1	38.20	38.25	-1	2,095	-0.05%
2020/01/14	0	0.00	4	37.95	38.05	-4	2,080	-0.19%
2020/01/13	0	0.00	4	37.80	37.85	-4	2,090	-0.19%
2020/01/10	2	37.40	2	37.48	37.20	0	2,113	0.00%
2020/01/09	2	36.90	0	0.00	37.25	2	2,110	0.09%
2020/01/08	1	36.95	21	36.88	36.90	-20	2,113	-0.95%
2020/01/07	3	37.15	4	37.30	37.05	-1	2,101	-0.05%
2020/01/03	2	37.88	1	37.90	37.70	1	2,072	0.05%
2019/12/31	0	0.00	1	38.00	38.10	-1	2,044	-0.05%
2019/12/30	2	38.00	1	38.00	38.00	1	2,040	0.05%
2019/12/27	3	37.91	0	0.00	38.00	3	2,031	0.15%
2019/12/26	2	37.65	0	0.00	37.80	2	2,018	0.10%
2019/12/25	1	37.60	0	0.00	37.65	1	2,008	0.05%
2019/12/24	1	37.55	0	0.00	37.55	1	2,035	0.05%
2019/12/23	1	37.35	1	37.45	37.40	0	2,034	0.00%
2019/12/20	3	37.70	0	0.00	37.60	3	2,040	0.15%
2019/12/19	1	38.05	0	0.00	37.95	1	2,043	0.05%
2019/12/18	3	38.27	0	0.00	38.15	3	2,034	0.15%
2019/12/17	2	38.30	0	0.00	38.30	2	2,040	0.10%
2019/12/16	2	38.60	2	38.38	38.35	0	2,036	0.00%
2019/12/13	2	37.80	0	0.00	37.80	2	2,029	0.10%
2019/12/12	1	37.95	0	0.00	37.95	1	2,015	0.05%
2019/12/11	3	38.00	0	0.00	37.85	3	2,008	0.15%
2019/12/10	2	38.53	0	0.00	38.45	2	1,979	0.10%
2019/12/09	5	39.02	8	38.87	38.70	-3	1,963	-0.15%
2019/12/05	1	38.65	7	38.37	38.70	-6	1,897	-0.32%
2019/12/04	0	0.00	18	37.83	38.15	-18	1,857	-0.97%
2019/12/03	3	37.50	47	37.25	37.70	-44	1,821	-2.42%
2019/12/02	12	37.63	11	37.70	37.50	1	1,803	0.06%
2019/11/29	11	37.59	14	37.74	37.65	-3	1,774	-0.17%
2019/11/28	20	37.45	3	37.70	37.35	17	1,732	0.98%
2019/11/27	5	36.75	6	37.08	37.10	-1	1,758	-0.06%
2019/11/26	52	36.71	42	37.32	36.60	10	1,741	0.57%
2019/11/25	5	37.29	1	37.35	37.25	4	1,699	0.24%
2019/11/22	19	37.63	13	37.72	37.80	6	1,666	0.36%
2019/11/21	4	36.63	4	36.66	36.70	0	1,605	0.00%
2019/11/20	5	35.63	1	35.90	35.90	4	1,535	0.26%
2019/11/19	36	35.97	0	0.00	35.90	36	1,492	2.41%
2019/11/18	27	36.70	1	36.80	36.85	26	1,409	1.84%
2019/11/15	6.1	36.98	12	36.90	37.10	-5.9	1,368	-0.43%
2019/11/14	13	37.77	0	0.00	37.40	13	1,325	0.98%
2019/11/13	10	38.60	3	38.35	38.40	7	1,286	0.54%
2019/11/12	4	39.21	0	0.00	39.10	4	1,251	0.32%
2019/11/11	11	39.66	0	0.00	39.35	11	1,226	0.90%
2019/11/08	13	40.49	0	0.00	40.20	13	1,190	1.09%
2019/11/07	11	41.08	12	41.08	41.10	-1	1,165	-0.09%
2019/11/06	10	40.20	0	0.00	40.10	10	1,130	0.88%
2019/11/05	8	40.64	9	40.73	40.55	-1	1,106	-0.09%
2019/11/04	2	40.70	0	0.00	41.05	2	1,094	0.18%
2019/11/01	2	40.98	0	0.00	40.90	2	1,082	0.18%
2019/10/31	7	41.21	0	0.00	40.90	7	1,071	0.65%
2019/10/30	1	41.70	0	0.00	41.70	1	1,033	0.10%
2019/10/28	1	41.95	0	0.00	42.00	1	1,030	0.10%
2019/10/24	5.1	41.91	0	0.00	42.25	5.1	1,016	0.51%
2019/10/21	1	41.90	0	0.00	42.10	1	1,001	0.10%
2019/10/16	1.3	41.51	0	0.00	41.40	1.3	955	0.14%
2019/10/15	1	41.40	0	0.00	41.60	1	947	0.11%
2019/10/14	2	41.43	0	0.00	41.40	2	949	0.21%
2019/10/08	1	41.70	0	0.00	41.65	1	926	0.11%
2019/10/07	1	41.60	0	0.00	41.75	1	925	0.11%
2019/10/04	2	41.80	4	41.83	41.75	-2	921	-0.22%
2019/10/03	2	41.93	0	0.00	42.10	2	916	0.22%
2019/09/27	6	42.00	0	0.00	41.70	6	899	0.67%
2019/09/26	2	42.80	0	0.00	42.60	2	869	0.23%
2019/09/25	5	43.21	0	0.00	43.20	5	847	0.59%
2019/09/24	0.1	43.55	0	0.00	43.45	0.1	820	0.01%
2019/09/23	2	43.63	2	43.75	43.70	0	803	0.00%
2019/09/20	2	43.68	0	0.00	43.80	2	802	0.25%
2019/09/19	1	43.45	0	0.00	43.50	1	784	0.13%
2019/09/04	1	43.50	0	0.00	43.55	1	778	0.13%
2019/08/28	0	0.00	1	43.65	43.75	-1	768	-0.13%
2019/08/26	0	0.00	2	43.65	43.85	-2	763	-0.26%
2019/08/23	1	43.90	1	43.85	44.00	0	767	0.00%
2019/08/21	1	43.85	0	0.00	43.85	1	795	0.13%
2019/08/06	2	43.85	0	0.00	43.80	2	856	0.23%
2019/08/01	1.2	44.90	0	0.00	44.85	1.2	887	0.14%
2019/07/30	0.2	45.10	0	0.00	45.00	0.2	893	0.02%
2019/07/25	0.2	45.80	1	45.50	45.65	-0.8	901	-0.09%
2019/07/24	3	47.22	4.2	47.10	47.00	-1.2	899	-0.13%
2019/07/19	0	0.00	1	47.10	47.20	-1	908	-0.11%
2019/07/11	1	46.00	0	0.00	46.00	1	908	0.11%
2019/07/05	0.1	46.00	0	0.00	46.00	0.1	906	0.01%
2019/06/21	0	0.00	1	46.25	46.10	-1	915	-0.11%
2019/06/14	1	45.50	0	0.00	45.50	1	900	0.11%
2019/06/13	1	45.45	0	0.00	45.60	1	902	0.11%
2019/06/12	1	45.70	0	0.00	45.55	1	894	0.11%
2019/06/10	0.1	46.10	0	0.00	45.90	0.1	883	0.01%
2019/06/05	2	46.00	0	0.00	46.00	2	872	0.23%
2019/05/24	2	46.05	0	0.00	46.00	2	803	0.25%
2019/05/22	1	46.50	0	0.00	46.45	1	791	0.13%
2019/05/21	1.1	46.55	0	0.00	46.50	1.1	787	0.14%
2019/05/20	0	0.00	2	47.43	47.30	-2	768	-0.26%
2019/05/15	0.1	47.10	0	0.00	47.05	0.1	741	0.01%
2019/05/14	1	45.80	0	0.00	46.30	1	734	0.14%
2019/05/02	5.3	47.59	1	47.60	47.60	4.3	671	0.64%
2019/04/30	0.1	47.75	0	0.00	47.90	0.1	672	0.01%
2019/04/22	1	46.90	0	0.00	46.95	1	630	0.16%
2019/04/18	1	46.80	0	0.00	46.80	1	641	0.16%
2019/04/12	0	0.00	1	47.20	47.10	-1	672	-0.15%
2019/04/10	0	0.00	0.1	48.20	48.40	-0.1	673	-0.01%
2019/04/02	1.2	47.41	0	0.00	47.20	1.2	630	0.19%
2019/04/01	0.4	47.35	0	0.00	47.60	0.4	625	0.06%
2019/03/29	0.2	48.00	0	0.00	48.00	0.2	618	0.03%
2019/03/28	0	0.00	1	48.70	48.30	-1	616	-0.16%
2019/03/22	0	0.00	1	48.35	48.45	-1	593	-0.17%
2019/03/18	0.2	48.20	1	48.10	48.20	-0.8	587	-0.14%
2019/03/15	0	0.00	1	48.80	48.60	-1	581	-0.17%
2019/03/11	5	48.16	3	48.10	48.75	2	586	0.34%
2019/03/08	0	0.00	1	48.65	48.90	-1	597	-0.17%
2019/03/06	2	48.90	1	49.00	48.60	1	613	0.16%
2019/03/05	1	48.65	0	0.00	48.70	1	609	0.16%
2019/02/27	0	0.00	1	48.10	48.20	-1	603	-0.17%
2019/02/22	1	47.70	0	0.00	47.70	1	613	0.16%
2019/02/21	0	0.00	1	48.30	48.45	-1	613	-0.16%
2019/02/20	0.1	47.90	1	48.10	48.05	-0.9	611	-0.15%
2019/02/19	0	0.00	1	48.00	48.00	-1	610	-0.16%
2019/02/18	0.1	48.00	0	0.00	47.90	0.1	614	0.02%
2019/02/14	0	0.00	2	47.65	47.95	-2	620	-0.32%
2019/01/29	1	46.55	2	47.15	47.00	-1	639	-0.16%
2019/01/25	2	47.25	0	0.00	47.10	2	644	0.31%
2019/01/24	0.1	47.50	0	0.00	47.50	0.1	641	0.02%
2019/01/21	0	0.00	4	46.30	46.50	-4	660	-0.61%
2019/01/15	0	0.00	0.2	46.90	47.05	-0.2	709	-0.03%
2019/01/10	1	46.45	2	46.50	46.55	-1	750	-0.13%
2019/01/09	0	0.00	1	46.90	46.95	-1	754	-0.13%
2019/01/08	2	46.40	0	0.00	46.40	2	745	0.27%
2019/01/07	0	0.00	1	45.20	46.10	-1	742	-0.13%
2019/01/04	0	0.00	2	45.13	45.15	-2	745	-0.27%
2018/12/27	1.1	44.15	0	0.00	44.15	1.1	781	0.14%
2018/12/25	1	44.10	0	0.00	44.05	1	803	0.12%
2018/12/22	0	0.00	1	44.50	44.30	-1	816	-0.12%
2018/12/17	0	0.00	1	44.60	44.60	-1	864	-0.12%
2018/12/14	0	0.00	2	44.33	44.35	-2	872	-0.23%
2018/12/13	1	44.05	0	0.00	44.35	1	884	0.11%
2018/12/12	0.1	44.20	0	0.00	44.50	0.1	902	0.01%
2018/12/07	0	0.00	2	43.85	43.90	-2	995	-0.20%
2018/12/06	2	43.35	2	43.90	43.60	0	1,025	0.00%
2018/12/05	1	44.30	0	0.00	44.35	1	1,030	0.10%
2018/12/03	5	44.93	0	0.00	44.90	5	1,057	0.47%
2018/11/29	0	0.00	1	44.15	44.05	-1	1,038	-0.10%
2018/11/28	0	0.00	3	43.60	44.05	-3	1,042	-0.29%
2018/11/27	2	43.73	0	0.00	43.80	2	1,067	0.19%
2018/11/19	3	43.92	0	0.00	44.10	3	1,086	0.28%
2018/10/30	0.1	43.50	0	43.50	43.10	0.1	1,098	0.01%
2018/10/26	2	43.25	4	43.05	43.05	-2	1,119	-0.18%
2018/10/25	4	43.74	1	43.40	43.05	3	1,122	0.27%
2018/10/24	1	44.45	0	0.00	44.45	1	1,125	0.09%
2018/10/23	1	44.85	4	44.90	44.90	-3	1,124	-0.27%
2018/10/22	0.4	45.50	0	0.00	45.15	0.4	1,123	0.03%
2018/10/19	2	44.83	2	45.15	45.20	0	1,173	0.00%
2018/10/18	4	45.05	5	45.23	45.10	-1	1,173	-0.09%
2018/10/17	1	45.00	0	0.00	44.95	1	1,193	0.08%
2018/10/16	3	45.00	2	44.85	45.00	1	1,190	0.08%
2018/10/15	5	45.31	0	0.00	45.25	5	1,188	0.42%
2018/10/12	1.1	45.05	0	0.00	45.35	1.1	1,183	0.09%
2018/10/11	5.1	45.76	1	45.45	45.50	4.1	1,173	0.35%
2018/10/09	1	47.85	0	0.00	47.80	1	1,155	0.09%
2018/10/05	1	47.60	0	0.00	47.70	1	1,159	0.09%
2018/10/04	1	48.55	0	0.00	48.55	1	1,158	0.09%
2018/10/03	0	0.00	2.5	49.06	49.30	-2.5	1,173	-0.21%
2018/10/02	0	0.00	1	49.65	49.35	-1	1,185	-0.08%
2018/10/01	2	49.70	0	0.00	49.80	2	1,218	0.16%
2018/09/28	1	49.15	0	0.00	49.10	1	1,227	0.08%
2018/09/27	0	0.00	1	49.10	49.15	-1	1,225	-0.08%
2018/09/26	0	0.00	3	49.75	49.70	-3	1,229	-0.24%
2018/09/21	0.2	49.00	0	0.00	49.00	0.2	1,225	0.02%
2018/09/19	1.1	49.79	1	49.70	49.70	0.1	1,230	0.01%
2018/09/17	1	48.60	0.1	49.00	48.75	0.9	1,208	0.07%
2018/09/14	1	49.30	4	50.00	49.35	-3	1,229	-0.24%
2018/09/13	0	0.00	1	49.30	49.70	-1	1,229	-0.08%
2018/09/12	1	49.00	14	49.32	49.30	-13	1,209	-1.07%
2018/09/11	0	0.00	2	47.98	48.50	-2	1,191	-0.17%
2018/09/10	7	47.91	1	48.10	48.10	6	1,193	0.50%
2018/09/05	0.1	47.85	0	0.00	47.50	0.1	1,187	0.00%
2018/09/04	2	47.65	1	47.75	47.85	1	1,191	0.08%
2018/09/03	0.2	47.40	2	47.80	47.60	-1.8	1,187	-0.15%
2018/08/31	1	47.10	2	47.08	47.05	-1	1,159	-0.09%
2018/08/30	0	0.00	1	46.55	46.65	-1	1,152	-0.09%
2018/08/28	1	46.10	0	0.00	46.00	1	1,150	0.09%
2018/08/24	1	45.50	1	45.70	45.70	0	1,164	0.00%
2018/08/17	0	0.00	1	45.55	45.75	-1	1,215	-0.08%
2018/08/16	1	44.95	0	0.00	45.10	1	1,221	0.08%
2018/08/14	0	0.00	1	45.30	45.70	-1	1,218	-0.08%
2018/08/13	1	45.25	6	45.30	45.15	-5	1,220	-0.41%
2018/08/10	3	45.45	0	0.00	45.45	3	1,212	0.25%
2018/08/09	1	45.65	0	0.00	45.80	1	1,210	0.08%
2018/08/08	1	45.65	2	45.90	45.80	-1	1,215	-0.08%
2018/08/07	2	45.38	1	45.55	45.45	1	1,231	0.08%
2018/08/06	4.5	45.98	0	0.00	45.55	4.5	1,233	0.36%
2018/08/03	1	45.85	0	0.00	45.95	1	1,238	0.08%
2018/08/02	2	46.53	1	46.65	46.20	1	1,224	0.08%
2018/07/31	2	46.83	0	0.00	45.85	2	1,251	0.16%
2018/07/30	1	46.00	0	0.00	46.15	1	1,242	0.08%
2018/07/27	1	46.50	0	0.00	46.45	1	1,244	0.08%
2018/07/26	6	46.08	4	46.34	46.40	2	1,247	0.16%
2018/07/24	4	49.65	0	0.00	49.80	4	1,213	0.33%
2018/07/20	2	49.70	1	49.65	49.65	1	1,189	0.08%
2018/07/19	0	0.00	6	49.96	49.95	-6	1,191	-0.50%
2018/07/18	0	0.00	8	49.95	49.95	-8	1,213	-0.66%
2018/07/17	5	49.87	1	49.85	49.90	4	1,222	0.33%
2018/07/16	4	50.00	0	0.00	50.00	4	1,238	0.32%
2018/07/13	6	50.03	2	50.00	50.00	4	1,288	0.31%
2018/07/11	0	0.00	0	51.50	50.40	0	1,329	0.00%
2018/07/09	0	0.00	1	50.20	50.60	-1	1,336	-0.07%
2018/07/06	1	49.40	2	49.68	49.80	-1	1,326	-0.08%
2018/07/05	0	0.00	2	49.80	49.40	-2	1,367	-0.15%
2018/07/04	0	0.00	1	49.55	49.55	-1	1,578	-0.06%
2018/07/03	0	0.00	3	49.55	49.00	-3	1,623	-0.18%
2018/07/02	2	49.30	6	49.47	49.50	-4	1,684	-0.24%
2018/06/29	6	48.66	3	49.00	48.80	3	1,699	0.18%
2018/06/28	1	48.85	5	49.11	48.80	-4	1,734	-0.23%
2018/06/27	4	49.50	0	0.00	49.30	4	1,744	0.23%
2018/06/26	5	49.57	0	0.00	49.65	5	1,748	0.29%
2018/06/25	0	0.00	5	49.96	49.70	-5	1,753	-0.29%
2018/06/22	0	0.00	2	49.90	49.80	-2	1,731	-0.12%
2018/06/21	4	49.01	3	49.55	49.55	1	1,696	0.06%
2018/06/19	0	0.00	3	49.30	48.60	-3	1,703	-0.18%
2018/06/14	0	0.00	7	49.16	49.00	-7	1,708	-0.41%
2018/06/13	0	0.00	9	48.80	48.80	-9	1,700	-0.53%
2018/06/12	2	48.88	0	0.00	48.75	2	1,723	0.12%
2018/06/08	1	49.10	0	0.00	49.00	1	1,747	0.06%
2018/06/07	5	49.04	0	0.00	49.00	5	1,786	0.28%
2018/06/05	11	49.25	4	49.25	49.10	7	1,829	0.38%
2018/06/04	13	48.78	0	0.00	48.70	13	1,837	0.71%
2018/06/01	1	49.05	0	0.00	49.00	1	1,834	0.05%
2018/05/30	4	48.95	15	48.90	48.90	-11	1,837	-0.60%
2018/05/29	0	0.00	4	49.55	49.35	-4	1,808	-0.22%
2018/05/28	2	49.33	4	49.79	49.80	-2	1,813	-0.11%
2018/05/25	1	49.40	2	49.25	49.60	-1	1,794	-0.06%
2018/05/24	1	48.75	4	48.54	48.90	-3	1,773	-0.17%
2018/05/23	2	48.05	0	0.00	48.05	2	1,766	0.11%
2018/05/21	1	47.85	1	48.10	47.95	0	1,769	0.00%
2018/05/17	0	0.00	5	48.00	48.00	-5	1,782	-0.28%
2018/05/16	12	47.87	3	48.30	48.00	9	1,788	0.50%
2018/05/15	1	48.20	10	48.26	47.70	-9	1,786	-0.50%
2018/05/14	3	47.38	4	47.50	47.50	-1	1,800	-0.06%
2018/05/11	6	47.19	5	47.65	47.55	1	1,807	0.06%
2018/05/10	3	47.03	5	47.43	47.55	-2	1,798	-0.11%
2018/05/09	1	47.10	1	47.30	47.10	0	1,794	0.00%
2018/05/08	4	47.69	0	0.00	47.65	4	1,787	0.22%
2018/05/07	3	48.33	0	0.00	48.20	3	1,764	0.17%
2018/05/04	1	48.65	0	0.00	48.45	1	1,751	0.06%
2018/05/03	2	48.55	3	48.72	48.70	-1	1,753	-0.06%
2018/05/02	8	49.58	2	48.93	48.80	6	1,756	0.34%
2018/04/30	1	50.00	1	50.00	49.95	0	1,728	0.00%
2018/04/27	1	49.65	2	49.70	49.70	-1	1,731	-0.06%
2018/04/26	2	49.75	0	0.00	49.25	2	1,749	0.11%
2018/04/25	5	49.86	4	49.98	49.90	1	1,756	0.06%
2018/04/24	3	49.28	4	49.48	49.70	-1	1,755	-0.06%
2018/04/23	2	50.10	0	0.00	49.70	2	1,738	0.12%
2018/04/20	3	50.77	1	51.00	50.40	2	1,732	0.12%
2018/04/19	4	50.85	4	51.23	51.00	0	1,714	0.00%
2018/04/18	1	50.30	0	0.00	50.40	1	1,669	0.06%
2018/04/17	4	49.80	7	50.23	50.20	-3	1,659	-0.18%
2018/04/16	1	50.60	9.2	50.50	50.50	-8.2	1,630	-0.50%
2018/04/13	2	49.98	1	50.30	50.00	1	1,631	0.06%
2018/04/12	1	49.85	1	49.90	50.00	0	1,653	0.00%
2018/04/11	8	50.29	2	49.95	49.95	6	1,658	0.36%
2018/04/10	14	52.14	19	52.48	50.50	-5	1,625	-0.31%
2018/04/09	6	48.98	19	49.34	49.95	-13	1,431	-0.91%
2018/04/03	3	49.15	4.3	49.93	48.70	-1.3	1,391	-0.09%
2018/04/02	0	0.00	2	48.80	48.70	-2	1,336	-0.15%
2018/03/31	31	49.67	29	48.89	48.45	2	1,319	0.15%
2018/03/30	5	47.40	0	0.00	47.50	5	1,271	0.39%
2018/03/28	2	47.33	3	47.70	47.70	-1	1,261	-0.08%
2018/03/27	5	47.65	1	47.80	47.80	4	1,264	0.32%
2018/03/26	3	47.13	0	0.00	47.25	3	1,252	0.24%
2018/03/23	1	47.05	0	0.00	47.25	1	1,247	0.08%
2018/03/22	0	0.00	2.2	47.39	47.50	-2.2	1,235	-0.18%
2018/03/21	2	47.30	0	0.00	47.25	2	1,238	0.16%
2018/03/20	1	47.10	2	47.18	47.15	-1	1,323	-0.08%
2018/03/19	2	47.65	1	47.60	47.60	1	1,341	0.07%
2018/03/16	0	0.00	1	47.80	47.70	-1	1,351	-0.07%
2018/03/15	0	0.00	0	47.75	47.65	0	1,347	0.00%
2018/03/14	2	47.35	2	47.48	47.55	0	1,354	0.00%
2018/03/13	8	47.30	3	47.52	47.50	5	1,336	0.37%
2018/03/12	2.1	47.00	0	0.00	47.10	2.1	1,312	0.16%
2018/03/09	0	0.00	3	45.90	45.90	-3	1,300	-0.23%
2018/03/07	2	44.98	0	0.00	45.00	2	1,292	0.15%
2018/03/06	1	45.10	0	0.00	45.00	1	1,288	0.08%
2018/03/05	4	45.18	0	0.00	45.05	4	1,281	0.31%
2018/03/02	1	45.20	0	0.00	45.30	1	1,295	0.08%
2018/03/01	1	45.10	3	45.50	45.50	-2	1,297	-0.15%
2018/02/27	1	45.10	0	0.00	45.00	1	1,290	0.08%
2018/02/26	3	45.15	1	45.05	45.25	2	1,295	0.15%
2018/02/22	4	44.68	3	44.57	44.65	1	1,316	0.08%
2018/02/21	3	44.52	0	0.00	44.65	3	1,323	0.23%
2018/02/12	0	0.00	4	44.58	44.25	-4	1,319	-0.30%
2018/02/09	4	44.35	0	0.00	44.35	4	1,328	0.30%
2018/02/08	3	44.73	0	0.00	44.95	3	1,331	0.23%
2018/02/07	1	44.75	1	44.60	44.60	0	1,325	0.00%
2018/02/06	0	0.00	16	44.04	43.90	-16	1,335	-1.20%
2018/02/01	2	45.20	0	0.00	45.10	2	1,329	0.15%
2018/01/30	1	45.30	3	45.45	45.70	-2	1,337	-0.15%
2018/01/29	2	45.60	0	0.00	45.90	2	1,334	0.15%
2018/01/26	4	45.05	3	45.45	46.00	1	1,345	0.07%
2018/01/25	2	45.55	0	0.00	45.45	2	1,338	0.15%
2018/01/24	4	45.83	4	45.80	45.80	0	1,328	0.00%
2018/01/23	5	46.31	0.5	46.10	46.10	4.5	1,310	0.34%
2018/01/22	2	46.25	3	46.47	46.70	-1	1,299	-0.08%
2018/01/19	2	46.88	0	0.00	47.05	2	1,284	0.16%
2018/01/16	0	0.00	6	47.00	47.10	-6	1,281	-0.47%
2018/01/15	3	46.67	0	0.00	46.55	3	1,270	0.24%
2018/01/12	1	46.55	3	46.85	46.85	-2	1,276	-0.16%
2018/01/11	5	46.90	0	0.00	46.55	5	1,269	0.39%
2018/01/10	10	46.83	1	46.80	46.65	9	1,258	0.72%
2018/01/09	0	0.00	3	47.42	47.20	-3	1,250	-0.24%
2018/01/08	0	0.00	10	47.70	47.10	-10	1,231	-0.81%
2018/01/05	0	0.00	17	46.24	46.45	-17	1,198	-1.42%
2018/01/04	0	0.00	2	45.30	45.40	-2	1,167	-0.17%
2018/01/03	2	45.00	2	45.40	45.00	0	1,161	0.00%